Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Donaldson Company (NY: DCI )

72.27 +0.07 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 4.185 4.257 4.184 4.237 871,722 +0.04(+0.89%)
May 29, 2003 4.192 4.217 4.146 4.200 906,373 +0.03(+0.68%)
May 28, 2003 4.166 4.192 4.111 4.172 864,297 +0.01(+0.15%)
May 27, 2003 4.091 4.167 4.091 4.166 386,607 +0.07(+1.63%)
May 23, 2003 4.061 4.116 4.036 4.099 262,853 +0.04(+0.90%)
May 22, 2003 4.068 4.077 4.058 4.062 854,397 -0.02(-0.37%)
May 21, 2003 4.085 4.096 4.070 4.078 541,052 +0.00(+0.05%)
May 20, 2003 4.015 4.096 4.013 4.076 812,815 +0.05(+1.36%)
May 19, 2003 4.050 4.055 4.016 4.021 412,843 -0.03(-0.72%)
May 16, 2003 4.076 4.094 4.050 4.050 486,600 -0.02(-0.59%)
May 15, 2003 4.079 4.112 4.042 4.075 650,945 +0.01(+0.20%)
May 14, 2003 4.102 4.105 4.045 4.067 362,351 -0.03(-0.62%)
May 13, 2003 4.131 4.131 4.090 4.092 391,557 -0.05(-1.10%)
May 12, 2003 4.093 4.161 4.093 4.137 702,427 +0.02(+0.39%)
May 09, 2003 4.099 4.139 4.091 4.121 573,723 +0.03(+0.72%)
May 08, 2003 4.092 4.125 4.077 4.092 623,719 -0.01(-0.17%)
May 07, 2003 4.076 4.110 4.060 4.099 633,620 +0.01(+0.22%)
May 06, 2003 4.059 4.096 4.027 4.090 1,266,745 +0.04(+1.00%)
May 05, 2003 4.051 4.066 4.022 4.049 1,023,197 -0.00(-0.05%)
May 02, 2003 3.994 4.060 3.992 4.051 641,540 +0.06(+1.47%)
May 01, 2003 4.032 4.038 3.944 3.993 471,749 -0.04(-0.98%)
Apr 30, 2003 4.010 4.055 3.977 4.032 447,494 +0.02(+0.40%)
Apr 29, 2003 4.030 4.040 4.001 4.016 435,118 -0.03(-0.70%)
Apr 28, 2003 3.960 4.055 3.957 4.044 721,732 +0.08(+2.14%)
Apr 25, 2003 4.046 4.047 3.953 3.959 641,540 -0.11(-2.75%)
Apr 24, 2003 4.078 4.086 4.040 4.072 1,795,421 -0.01(-0.15%)
Apr 23, 2003 4.098 4.098 4.041 4.078 649,955 +0.03(+0.75%)
Apr 22, 2003 4.010 4.066 3.965 4.047 657,875 +0.04(+0.93%)
Apr 21, 2003 3.938 4.016 3.927 4.010 786,084 +0.07(+1.85%)
Apr 17, 2003 4.008 4.020 3.914 3.937 1,416,239 -0.07(-1.79%)
Apr 16, 2003 4.033 4.035 3.986 4.009 991,021 -0.01(-0.35%)
Apr 15, 2003 4.015 4.036 3.976 4.023 1,042,997 +0.01(+0.20%)
Apr 14, 2003 3.977 4.018 3.967 4.015 581,643 +0.05(+1.22%)
Apr 11, 2003 3.959 3.987 3.939 3.967 755,393 +0.02(+0.49%)
Apr 10, 2003 3.988 3.988 3.936 3.947 1,092,994 -0.04(-1.01%)
Apr 09, 2003 3.931 3.994 3.930 3.988 924,194 +0.05(+1.23%)
Apr 08, 2003 3.896 3.965 3.889 3.939 762,819 +0.04(+1.11%)
Apr 07, 2003 3.833 3.954 3.833 3.896 926,669 +0.11(+2.99%)
Apr 04, 2003 3.803 3.837 3.773 3.783 320,275 -0.03(-0.66%)
Apr 03, 2003 3.783 3.879 3.783 3.808 722,227 +0.02(+0.53%)
Apr 02, 2003 3.707 3.810 3.699 3.788 541,547 +0.09(+2.54%)
Apr 01, 2003 3.685 3.696 3.662 3.694 743,018 -0.00(-0.03%)
Mar 31, 2003 3.631 3.709 3.578 3.695 804,895 +0.05(+1.25%)
Mar 28, 2003 3.616 3.649 3.599 3.649 264,338 +0.03(+0.92%)
Mar 27, 2003 3.632 3.651 3.595 3.616 360,866 -0.02(-0.42%)
Mar 26, 2003 3.650 3.677 3.621 3.631 426,208 -0.03(-0.80%)
Mar 25, 2003 3.626 3.683 3.606 3.660 390,567 +0.04(+1.12%)
Mar 24, 2003 3.707 3.707 3.573 3.620 736,088 -0.10(-2.69%)
Mar 21, 2003 3.672 3.736 3.648 3.720 612,829 +0.05(+1.38%)
Mar 20, 2003 3.645 3.687 3.606 3.670 448,484 +0.04(+1.09%)
Mar 19, 2003 3.681 3.681 3.620 3.630 460,859 -0.05(-1.37%)
Mar 18, 2003 3.611 3.707 3.575 3.681 614,314 +0.06(+1.65%)
Mar 17, 2003 3.552 3.626 3.500 3.621 518,776 +0.07(+1.93%)
Mar 14, 2003 3.505 3.560 3.471 3.552 528,676 +0.04(+1.12%)
Mar 13, 2003 3.404 3.530 3.390 3.513 931,619 +0.11(+3.17%)
Mar 12, 2003 3.424 3.431 3.374 3.405 603,424 -0.01(-0.41%)
Mar 11, 2003 3.414 3.457 3.414 3.419 394,527 +0.01(+0.15%)
Mar 10, 2003 3.471 3.472 3.411 3.414 407,397 -0.06(-1.83%)
Mar 07, 2003 3.419 3.486 3.402 3.478 307,404 +0.05(+1.44%)
Mar 06, 2003 3.449 3.454 3.404 3.428 473,234 -0.04(-1.11%)
Mar 05, 2003 3.468 3.500 3.459 3.467 382,152 -0.00(-0.03%)
Mar 04, 2003 3.510 3.510 3.468 3.468 500,460 -0.04(-1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.